Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

8.500 -0.030 (-0.35%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.750 9.910 9.110 9.570 1,070,464 -0.46(-4.59%)
Feb 25, 2021 10.35 10.61 9.900 10.03 1,112,156 -0.48(-4.57%)
Feb 24, 2021 10.06 10.58 9.900 10.51 949,689 +0.35(+3.44%)
Feb 23, 2021 9.950 10.21 9.610 10.16 1,087,048 -0.03(-0.29%)
Feb 22, 2021 9.330 10.30 9.320 10.19 1,361,174 +0.98(+10.64%)
Feb 19, 2021 9.390 9.590 9.120 9.210 802,372 -0.09(-0.97%)
Feb 18, 2021 9.650 9.810 9.230 9.300 755,599 -0.32(-3.33%)
Feb 17, 2021 9.490 9.700 9.370 9.620 729,330 -0.06(-0.62%)
Feb 16, 2021 9.650 9.920 9.450 9.680 740,592 -0.05(-0.51%)
Feb 12, 2021 9.730 9.730 9.730 0 +0.27(+2.85%)
Feb 11, 2021 9.650 9.790 9.410 9.460 545,903 -0.16(-1.66%)
Feb 10, 2021 9.740 9.850 9.390 9.620 491,042 -0.11(-1.13%)
Feb 09, 2021 9.960 9.970 9.570 9.730 573,541 -0.11(-1.12%)
Feb 08, 2021 9.940 10.03 9.800 9.840 798,553 +0.15(+1.55%)
Feb 05, 2021 9.580 9.810 9.420 9.690 773,345 +0.24(+2.54%)
Feb 04, 2021 9.350 9.470 8.900 9.450 904,420 -0.14(-1.46%)
Feb 03, 2021 10.04 10.09 9.510 9.590 1,040,408 -0.24(-2.44%)
Feb 02, 2021 10.67 10.85 9.730 9.830 2,234,524 -1.89(-16.13%)
Feb 01, 2021 11.85 12.61 11.04 11.72 4,220,681 +1.83(+18.50%)
Jan 29, 2021 10.81 10.81 9.810 9.890 1,873,275 +0.16(+1.64%)
Jan 28, 2021 9.880 10.78 9.240 9.730 2,890,941 +1.19(+13.93%)
Jan 27, 2021 8.810 8.850 8.430 8.540 849,975 -0.41(-4.58%)
Jan 26, 2021 8.800 9.110 8.700 8.950 864,130 +0.17(+1.94%)
Jan 25, 2021 9.240 9.270 8.670 8.780 708,046 -0.32(-3.52%)
Jan 22, 2021 8.950 9.230 8.810 9.100 667,841 -0.14(-1.52%)
Jan 21, 2021 9.730 9.770 9.060 9.240 1,143,109 -0.49(-5.04%)
Jan 20, 2021 9.580 9.810 9.360 9.730 1,145,910 +0.27(+2.85%)
Jan 19, 2021 9.800 9.810 9.360 9.460 889,129 -0.32(-3.27%)
Jan 18, 2021 9.580 9.840 9.580 9.780 300,357 +0.15(+1.56%)
Jan 15, 2021 10.16 10.30 9.580 9.630 1,112,642 -0.79(-7.58%)
Jan 14, 2021 10.56 10.81 10.37 10.42 679,870 -0.08(-0.76%)
Jan 13, 2021 10.93 10.95 10.48 10.50 617,472 -0.40(-3.67%)
Jan 12, 2021 10.99 11.02 10.51 10.90 1,059,015 +0.03(+0.28%)
Jan 11, 2021 10.62 11.13 10.62 10.87 967,949 -0.11(-1.00%)
Jan 08, 2021 11.42 11.57 10.66 10.98 1,509,178 -0.88(-7.42%)
Jan 07, 2021 11.72 12.11 11.61 11.86 749,385 -0.03(-0.25%)
Jan 06, 2021 12.00 12.12 11.47 11.89 1,121,808 -0.19(-1.57%)
Jan 05, 2021 12.01 12.26 11.54 12.08 988,733 +0.25(+2.11%)
Jan 04, 2021 11.11 12.03 10.97 11.83 1,604,141 +1.37(+13.10%)
Dec 31, 2020 10.46 10.46 10.46 0 -0.06(-0.57%)
Dec 30, 2020 9.830 10.55 9.810 10.52 781,477 +0.71(+7.24%)
Dec 29, 2020 9.840 10.05 9.590 9.810 586,272 +0.15(+1.55%)
Dec 24, 2020 9.660 9.660 9.660 0 +0.02(+0.21%)
Dec 23, 2020 9.580 9.860 9.500 9.640 340,352 +0.17(+1.80%)
Dec 22, 2020 9.990 10.09 9.410 9.470 740,473 -0.50(-5.02%)
Dec 21, 2020 9.550 10.00 9.470 9.970 697,493 +0.55(+5.84%)
Dec 18, 2020 9.530 9.660 9.260 9.420 666,783 -0.11(-1.15%)
Dec 17, 2020 9.140 9.540 9.120 9.530 776,994 +0.62(+6.96%)
Dec 16, 2020 8.610 8.960 8.540 8.910 704,649 +0.43(+5.07%)
Dec 15, 2020 8.230 8.480 8.210 8.480 655,291 +0.49(+6.13%)
Dec 14, 2020 8.200 8.330 7.980 7.990 643,909 -0.33(-3.97%)
Dec 11, 2020 8.490 8.540 8.260 8.320 499,724 -0.16(-1.89%)
Dec 10, 2020 8.500 8.750 8.430 8.480 384,377 +0.02(+0.24%)
Dec 09, 2020 8.650 8.670 8.290 8.460 705,265 -0.29(-3.31%)
Dec 08, 2020 8.850 8.850 8.690 8.750 385,718 +0.01(+0.11%)
Dec 07, 2020 8.500 8.890 8.440 8.740 705,151 +0.24(+2.82%)
Dec 04, 2020 8.620 8.620 8.420 8.500 349,947 -0.13(-1.51%)
Dec 03, 2020 8.850 8.880 8.580 8.630 543,725 -0.19(-2.15%)
Dec 02, 2020 8.750 8.830 8.490 8.820 652,690 +0.10(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.